China Hongqiao Group Ltd. 1378
HKEX · Çin Hong Kong ÖİB · Enerji Dışı Mineraller
HKD 21,54+0,48 (+%2,28)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 21,54 | +%2,28 | HKD 21,06 | HKD 21,56 | HKD 20,96 | 20,28M |
| 2026-09-29 | HKD 21,06 | +%1,25 | HKD 20,80 | HKD 21,38 | HKD 20,56 | 25,75M |
| 2026-09-28 | HKD 20,80 | +%0,39 | HKD 20,56 | HKD 20,92 | HKD 20,46 | 24,74M |
| 2026-09-25 | HKD 20,72 | -%0,48 | HKD 20,62 | HKD 20,80 | HKD 20,24 | 8,78M |
| 2026-09-24 | HKD 20,82 | -%2,25 | HKD 21,22 | HKD 21,22 | HKD 20,64 | 21,27M |
| 2026-09-23 | HKD 21,30 | -%0,28 | HKD 21,58 | HKD 21,74 | HKD 21,26 | 14,54M |
| 2026-09-22 | HKD 21,36 | -%1,39 | HKD 21,54 | HKD 21,66 | HKD 21,14 | 31,84M |
| 2026-09-21 | HKD 21,66 | -%2,08 | HKD 21,90 | HKD 22,10 | HKD 21,52 | 22,28M |
| 2026-09-18 | HKD 22,12 | +%1,28 | HKD 22,10 | HKD 22,38 | HKD 21,90 | 27,14M |
| 2026-09-17 | HKD 21,84 | -%0,82 | HKD 21,32 | HKD 22,18 | HKD 21,32 | 17,05M |
| 2026-09-16 | HKD 22,02 | +%2,51 | HKD 21,60 | HKD 22,04 | HKD 21,24 | 27,67M |
| 2026-09-15 | HKD 21,48 | -%3,24 | HKD 22,38 | HKD 22,40 | HKD 21,42 | 35,19M |
| 2026-09-14 | HKD 22,20 | -%1,33 | HKD 22,20 | HKD 22,44 | HKD 22,10 | 27,22M |
| 2026-09-11 | HKD 22,50 | -%4,01 | HKD 22,98 | HKD 23,02 | HKD 22,04 | 39,66M |
| 2026-09-10 | HKD 23,44 | -%4,17 | HKD 24,00 | HKD 24,22 | HKD 23,40 | 32,13M |
| 2026-09-09 | HKD 24,46 | +%4,00 | HKD 23,70 | HKD 24,66 | HKD 23,50 | 38,48M |
| 2026-09-08 | HKD 23,52 | +%1,55 | HKD 23,14 | HKD 23,84 | HKD 23,10 | 24,66M |
| 2026-09-07 | HKD 23,16 | -%1,03 | HKD 23,36 | HKD 23,52 | HKD 22,98 | 16,42M |
| 2026-09-04 | HKD 23,40 | +%0,60 | HKD 23,70 | HKD 23,84 | HKD 23,24 | 22,28M |
| 2026-09-03 | HKD 23,26 | +%2,74 | HKD 22,98 | HKD 23,78 | HKD 22,92 | 36,12M |
| 2026-09-02 | HKD 22,64 | -%2,25 | HKD 22,74 | HKD 23,02 | HKD 22,16 | 29,10M |
| 2026-09-01 | HKD 23,16 | +%1,49 | HKD 22,70 | HKD 23,74 | HKD 22,60 | 30,65M |
| 2026-08-31 | HKD 22,82 | -%2,89 | HKD 23,00 | HKD 23,00 | HKD 22,40 | 36,86M |
| 2026-08-28 | HKD 23,50 | +%1,56 | HKD 23,14 | HKD 23,86 | HKD 23,00 | 21,89M |
| 2026-08-27 | HKD 23,14 | -%2,28 | HKD 23,80 | HKD 23,96 | HKD 22,94 | 26,41M |
| 2026-08-26 | HKD 23,68 | +%0,85 | HKD 23,68 | HKD 24,24 | HKD 23,60 | 21,50M |
| 2026-08-25 | HKD 23,48 | -%1,76 | HKD 23,98 | HKD 24,12 | HKD 23,12 | 28,78M |
| 2026-08-24 | HKD 23,90 | +%3,11 | HKD 23,30 | HKD 24,14 | HKD 22,96 | 41,41M |
| 2026-08-21 | HKD 23,18 | +%3,48 | HKD 22,84 | HKD 23,44 | HKD 22,76 | 29,94M |
| 2026-08-20 | HKD 22,40 | -%0,97 | HKD 23,10 | HKD 23,18 | HKD 22,36 | 24,30M |
| 2026-08-19 | HKD 22,62 | -%1,48 | HKD 22,40 | HKD 22,86 | HKD 22,20 | 25,35M |
| 2026-08-18 | HKD 22,96 | -%1,54 | HKD 23,30 | HKD 23,44 | HKD 22,62 | 29,01M |
| 2026-08-17 | HKD 23,32 | +%2,73 | HKD 22,84 | HKD 23,46 | HKD 22,80 | 25,12M |
| 2026-08-14 | HKD 22,70 | %0,00 | HKD 22,50 | HKD 22,94 | HKD 22,14 | 28,93M |
| 2026-08-13 | HKD 22,70 | -%7,12 | HKD 24,10 | HKD 24,16 | HKD 22,60 | 59,61M |
| 2026-08-12 | HKD 24,44 | +%1,66 | HKD 24,24 | HKD 25,16 | HKD 24,22 | 32,02M |
| 2026-08-11 | HKD 24,04 | -%1,39 | HKD 24,38 | HKD 25,14 | HKD 23,90 | 40,32M |
| 2026-08-10 | HKD 24,38 | +%0,83 | HKD 24,50 | HKD 24,90 | HKD 24,04 | 30,48M |
| 2026-08-07 | HKD 24,18 | +%2,63 | HKD 23,56 | HKD 24,36 | HKD 23,46 | 41,19M |
| 2026-08-06 | HKD 23,56 | -%2,00 | HKD 23,94 | HKD 24,08 | HKD 23,34 | 37,13M |
| 2026-08-05 | HKD 24,04 | +%2,30 | HKD 23,58 | HKD 24,16 | HKD 23,50 | 47,88M |
| 2026-08-04 | HKD 23,50 | +%2,35 | HKD 22,84 | HKD 23,50 | HKD 22,60 | 38,01M |
| 2026-08-03 | HKD 22,96 | -%6,44 | HKD 23,80 | HKD 23,90 | HKD 22,66 | 67,20M |
| 2026-07-31 | HKD 24,54 | +%2,08 | HKD 23,94 | HKD 24,76 | HKD 23,60 | 41,12M |
| 2026-07-30 | HKD 24,04 | +%1,01 | HKD 24,00 | HKD 24,56 | HKD 23,76 | 39,64M |
| 2026-07-29 | HKD 23,80 | +%3,48 | HKD 23,42 | HKD 23,96 | HKD 23,22 | 33,39M |
| 2026-07-28 | HKD 23,00 | -%0,86 | HKD 23,08 | HKD 23,14 | HKD 22,34 | 46,58M |
| 2026-07-27 | HKD 23,20 | -%0,43 | HKD 23,30 | HKD 23,54 | HKD 23,04 | 22,55M |
| 2026-07-24 | HKD 23,30 | -%2,67 | HKD 23,72 | HKD 23,78 | HKD 22,96 | 39,72M |
| 2026-07-23 | HKD 23,94 | +%3,37 | HKD 23,22 | HKD 24,72 | HKD 23,00 | 70,14M |
| 2026-07-22 | HKD 23,16 | +%2,21 | HKD 22,40 | HKD 23,42 | HKD 22,40 | 41,42M |
| 2026-07-21 | HKD 22,66 | %0,00 | HKD 22,64 | HKD 22,92 | HKD 21,88 | 37,71M |
| 2026-07-20 | HKD 22,66 | +%2,53 | HKD 22,20 | HKD 22,88 | HKD 22,00 | 58,36M |
| 2026-07-17 | HKD 22,10 | -%3,32 | HKD 22,84 | HKD 22,88 | HKD 21,54 | 47,38M |
| 2026-07-16 | HKD 22,86 | -%1,30 | HKD 23,16 | HKD 23,44 | HKD 22,72 | 46,12M |
| 2026-07-15 | HKD 23,16 | +%0,70 | HKD 23,20 | HKD 23,36 | HKD 22,44 | 77,61M |
| 2026-07-14 | HKD 23,00 | +%7,08 | HKD 21,50 | HKD 23,28 | HKD 20,98 | 110,41M |
| 2026-07-13 | HKD 21,48 | +%3,57 | HKD 21,30 | HKD 21,96 | HKD 20,80 | 66,64M |
| 2026-07-10 | HKD 20,74 | +%3,08 | HKD 20,40 | HKD 21,32 | HKD 20,06 | 43,37M |
| 2026-07-09 | HKD 20,12 | -%4,19 | HKD 20,80 | HKD 20,82 | HKD 19,57 | 39,72M |
| 2026-07-08 | HKD 21,00 | +%0,38 | HKD 21,18 | HKD 21,50 | HKD 20,92 | 32,05M |
| 2026-07-07 | HKD 20,92 | -%2,70 | HKD 21,54 | HKD 21,82 | HKD 20,72 | 57,70M |
| 2026-07-06 | HKD 21,50 | +%2,97 | HKD 21,00 | HKD 22,26 | HKD 20,82 | 102,50M |
| 2026-07-03 | HKD 20,88 | +%4,40 | HKD 20,26 | HKD 21,10 | HKD 20,26 | 45,91M |
| 2026-07-02 | HKD 20,00 | -%0,30 | HKD 20,10 | HKD 20,36 | HKD 19,74 | 43,42M |
| 2026-06-30 | HKD 20,06 | -%2,81 | HKD 20,18 | HKD 20,52 | HKD 19,62 | 40,26M |
| 2026-06-29 | HKD 20,64 | +%2,48 | HKD 20,14 | HKD 20,88 | HKD 20,02 | 39,28M |
| 2026-06-26 | HKD 20,14 | -%2,42 | HKD 20,70 | HKD 20,90 | HKD 19,93 | 38,58M |
| 2026-06-25 | HKD 20,64 | -%5,23 | HKD 21,58 | HKD 21,74 | HKD 20,24 | 66,30M |
| 2026-06-24 | HKD 21,78 | -%1,18 | HKD 22,26 | HKD 22,26 | HKD 21,42 | 34,89M |
| 2026-06-23 | HKD 22,04 | -%3,16 | HKD 22,80 | HKD 23,04 | HKD 21,84 | 61,52M |
| 2026-06-22 | HKD 22,76 | +%0,09 | HKD 22,80 | HKD 23,02 | HKD 21,52 | 79,82M |
| 2026-06-18 | HKD 22,74 | -%4,29 | HKD 23,42 | HKD 23,94 | HKD 22,26 | 108,32M |
| 2026-06-17 | HKD 23,76 | -%1,98 | HKD 24,06 | HKD 24,44 | HKD 23,34 | 108,51M |
| 2026-06-16 | HKD 24,24 | -%7,13 | HKD 25,80 | HKD 25,98 | HKD 23,88 | 113,91M |
| 2026-06-15 | HKD 26,10 | -%3,19 | HKD 27,82 | HKD 27,92 | HKD 25,92 | 59,35M |
| 2026-06-12 | HKD 26,96 | +%0,60 | HKD 27,40 | HKD 27,80 | HKD 26,72 | 38,58M |
| 2026-06-11 | HKD 26,80 | +%0,83 | HKD 26,44 | HKD 27,02 | HKD 26,10 | 39,17M |
| 2026-06-10 | HKD 26,58 | -%0,75 | HKD 26,28 | HKD 26,74 | HKD 25,56 | 58,24M |
| 2026-06-09 | HKD 26,78 | %0,00 | HKD 26,78 | HKD 27,12 | HKD 25,94 | 38,76M |
| 2026-06-08 | HKD 26,78 | +%0,98 | HKD 25,66 | HKD 26,82 | HKD 24,88 | 95,54M |
| 2026-06-05 | HKD 26,52 | -%2,86 | HKD 27,24 | HKD 27,46 | HKD 26,42 | 82,94M |
| 2026-06-04 | HKD 27,30 | -%5,21 | HKD 28,76 | HKD 28,76 | HKD 26,82 | 65,34M |
| 2026-06-03 | HKD 28,80 | -%0,62 | HKD 28,98 | HKD 28,98 | HKD 28,28 | 47,19M |
| 2026-06-02 | HKD 28,98 | +%1,47 | HKD 28,88 | HKD 29,88 | HKD 28,60 | 44,45M |
| 2026-06-01 | HKD 28,56 | +%1,93 | HKD 28,02 | HKD 28,70 | HKD 27,72 | 34,37M |
| 2026-05-29 | HKD 28,02 | -%2,71 | HKD 29,30 | HKD 29,30 | HKD 27,68 | 105,25M |
| 2026-05-28 | HKD 28,80 | -%5,39 | HKD 30,20 | HKD 30,20 | HKD 28,66 | 45,89M |
| 2026-05-27 | HKD 30,44 | -%1,93 | HKD 31,34 | HKD 31,48 | HKD 30,20 | 24,98M |
| 2026-05-26 | HKD 31,04 | +%4,79 | HKD 29,62 | HKD 31,30 | HKD 28,60 | 50,18M |